Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hills Bancorp (NQ: BHBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.22 12.22 12.08 12.11 110,075 -0.06(-0.52%)
Oct 30, 2014 12.12 12.17 12.08 12.17 74,909 +0.05(+0.37%)
Oct 29, 2014 12.06 12.14 12.02 12.12 83,072 +0.06(+0.53%)
Oct 28, 2014 12.01 12.07 11.96 12.06 160,805 +0.08(+0.68%)
Oct 27, 2014 12.02 11.98 11.98 11.98 98,280 +0.00(+0.00%)
Oct 24, 2014 11.89 12.00 11.82 11.98 148,979 +0.13(+1.07%)
Oct 23, 2014 11.93 11.96 11.81 11.85 67,805 -0.03(-0.23%)
Oct 22, 2014 12.05 12.05 11.86 11.88 76,791 -0.11(-0.91%)
Oct 21, 2014 11.97 12.03 11.93 11.99 231,844 +0.04(+0.30%)
Oct 20, 2014 11.81 11.92 11.81 11.95 132,758 +0.15(+1.23%)
Oct 17, 2014 12.06 12.06 11.80 11.81 111,958 -0.23(-1.89%)
Oct 16, 2014 11.90 12.03 11.80 12.03 233,274 +0.03(+0.23%)
Oct 15, 2014 11.93 12.02 11.80 12.01 184,007 -0.04(-0.30%)
Oct 14, 2014 12.03 12.08 11.91 12.04 127,306 +0.03(+0.23%)
Oct 13, 2014 11.98 12.05 11.95 12.02 199,826 +0.03(+0.23%)
Oct 10, 2014 11.80 12.08 11.80 11.99 163,020 +0.13(+1.07%)
Oct 09, 2014 12.05 12.08 11.83 11.86 117,993 -0.25(-2.03%)
Oct 08, 2014 11.93 12.11 11.93 12.11 135,487 +0.12(+0.99%)
Oct 07, 2014 11.99 12.13 11.95 11.99 123,473 -0.06(-0.53%)
Oct 06, 2014 12.09 12.12 11.86 12.05 94,577 -0.07(-0.60%)
Oct 03, 2014 12.19 12.19 12.07 12.12 535,529 -0.02(-0.15%)
Oct 02, 2014 11.97 12.16 11.80 12.14 414,626 +0.17(+1.44%)
Oct 01, 2014 11.93 12.00 11.72 11.97 571,206 +0.05(+0.46%)
Sep 30, 2014 11.92 12.07 11.65 11.92 3,896,678 -0.03(-0.23%)
Sep 29, 2014 12.03 12.03 11.74 11.94 354,240 -0.08(-0.68%)
Sep 26, 2014 11.74 12.03 11.63 12.02 258,743 +0.29(+2.48%)
Sep 25, 2014 11.74 11.90 11.68 11.73 191,309 -0.01(-0.08%)
Sep 24, 2014 11.74 11.90 11.63 11.74 181,098 +0.01(+0.08%)
Sep 23, 2014 11.80 11.93 11.59 11.73 471,836 -0.12(-1.00%)
Sep 22, 2014 11.72 11.89 11.72 11.85 235,017 +0.07(+0.62%)
Sep 19, 2014 12.00 12.19 11.71 11.78 927,879 -0.31(-2.55%)
Sep 18, 2014 12.19 12.19 12.01 12.09 173,697 -0.05(-0.45%)
Sep 17, 2014 12.25 12.33 11.98 12.14 116,071 -0.04(-0.30%)
Sep 16, 2014 12.31 12.35 12.04 12.18 160,831 -0.11(-0.89%)
Sep 15, 2014 12.32 12.34 12.21 12.29 134,366 -0.04(-0.29%)
Sep 12, 2014 12.18 12.34 11.93 12.32 276,251 +0.15(+1.19%)
Sep 11, 2014 12.20 12.26 12.01 12.18 141,608 -0.02(-0.15%)
Sep 10, 2014 12.21 12.26 12.15 12.20 234,175 -0.01(-0.07%)
Sep 09, 2014 12.20 12.34 12.17 12.21 268,190 +0.02(+0.15%)
Sep 08, 2014 12.02 12.21 11.95 12.19 297,301 +0.17(+1.44%)
Sep 05, 2014 11.87 12.03 11.87 12.02 356,683 +0.15(+1.22%)
Sep 04, 2014 11.91 11.91 11.82 11.87 181,744 +0.00(+0.00%)
Sep 03, 2014 11.70 11.94 11.70 11.87 231,743 +0.11(+0.93%)
Sep 02, 2014 11.69 11.77 11.67 11.76 244,992 +0.05(+0.47%)
Aug 29, 2014 11.73 11.71 11.71 11.71 112,199 +0.05(+0.39%)
Aug 28, 2014 11.62 11.74 11.49 11.66 205,068 +0.01(+0.08%)
Aug 27, 2014 11.63 11.70 11.63 11.65 64,757 -0.02(-0.16%)
Aug 26, 2014 11.66 11.68 11.58 11.67 95,661 -0.01(-0.08%)
Aug 25, 2014 11.70 11.72 11.58 11.68 155,075 -0.01(-0.08%)
Aug 22, 2014 11.79 11.79 11.62 11.69 89,642 -0.09(-0.77%)
Aug 21, 2014 11.70 11.79 11.70 11.78 318,036 +0.08(+0.70%)
Aug 20, 2014 11.72 11.76 11.66 11.70 208,106 +0.01(+0.08%)
Aug 19, 2014 11.62 11.72 11.60 11.69 145,756 +0.08(+0.70%)
Aug 18, 2014 11.62 11.71 11.58 11.61 139,337 +0.02(+0.16%)
Aug 15, 2014 11.58 11.62 11.57 11.59 400,878 +0.05(+0.47%)
Aug 14, 2014 11.40 11.54 11.40 11.53 183,450 +0.11(+0.95%)
Aug 13, 2014 11.39 11.44 11.39 11.43 75,306 +0.01(+0.08%)
Aug 12, 2014 11.35 11.43 11.33 11.42 297,596 +0.06(+0.56%)
Aug 11, 2014 11.23 11.35 11.16 11.35 740,206 +0.14(+1.21%)
Aug 08, 2014 11.26 11.26 11.22 11.22 184,624 -0.05(-0.40%)
Aug 07, 2014 11.24 11.26 11.22 11.26 87,080 +0.02(+0.16%)
Aug 06, 2014 11.22 11.28 11.22 11.24 283,647 -0.03(-0.24%)
Aug 05, 2014 11.35 11.35 11.20 11.27 261,593 -0.01(-0.08%)
Aug 04, 2014 11.26 11.28 11.19 11.28 211,246 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.